Smartgroup Corporation Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 8.080 | 8.110 | 8.005 | 8.080 | 5.857 | 549,780 |
| 2021-10-26 | 8.330 | 8.350 | 7.970 | 8.080 | 5.857 | 2,211,821 |
| 2021-10-25 | 8.000 | 8.470 | 7.700 | 8.350 | 6.053 | 3,126,872 |
| 2021-10-22 | 9.300 | 9.390 | 9.290 | 9.340 | 6.770 | 513,518 |
| 2021-10-21 | 9.350 | 9.360 | 9.280 | 9.300 | 6.741 | 366,904 |
| 2021-10-20 | 9.350 | 9.390 | 9.320 | 9.340 | 6.770 | 254,395 |
| 2021-10-19 | 9.320 | 9.410 | 9.315 | 9.400 | 6.814 | 218,738 |
| 2021-10-18 | 9.300 | 9.350 | 9.280 | 9.310 | 6.749 | 332,216 |
| 2021-10-15 | 9.310 | 9.380 | 9.260 | 9.300 | 6.741 | 213,865 |
| 2021-10-14 | 9.310 | 9.420 | 9.310 | 9.410 | 6.821 | 294,082 |
← NewerPage 22 of 22 · 1,270 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-08 | 0.2150 AUD |
| 2026-03-05 | 0.3350 AUD |
| 2025-09-08 | 0.1950 AUD |
| 2025-03-06 | 0.3100 AUD |
| 2024-09-06 | 0.1750 AUD |
| 2024-03-06 | 0.3200 AUD |
| 2023-09-07 | 0.1550 AUD |
| 2023-03-08 | 0.2900 AUD |
| 2022-09-08 | 0.1700 AUD |
| 2022-03-08 | 0.4900 AUD |
| 2021-09-01 | 0.1750 AUD |
| 2021-03-08 | 0.3200 AUD |
| 2020-09-01 | 0.1700 AUD |
| 2020-02-28 | 0.2150 AUD |
| 2019-08-30 | 0.2150 AUD |
| 2019-04-12 | 0.2000 AUD |
| 2019-02-28 | 0.2100 AUD |
Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.